Emerson Electric Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	140.04	142.53	125.00	133.27	132.71	719
2025-11-04	139.31	139.53	137.13	138.35	137.77	209
2025-11-03	139.68	140.90	137.90	139.94	139.35	1,553
2025-10-31	137.18	139.53	136.58	139.53	138.94	41
2025-10-30	136.13	139.56	133.41	137.94	137.36	462
2025-10-29	135.03	137.64	133.29	135.70	135.13	570
2025-10-28	135.05	135.87	133.96	134.75	134.19	414
2025-10-27	133.56	134.91	133.41	133.91	133.35	2,208
2025-10-24	133.19	134.63	133.19	133.36	132.80	300
2025-10-23	130.91	132.86	129.78	132.86	132.30	526
2025-10-22	133.24	133.40	130.05	130.47	129.92	136
2025-10-21	129.63	132.92	129.27	132.46	131.91	172
2025-10-20	125.68	131.04	125.68	130.23	129.68	262
2025-10-17	128.00	129.83	128.00	129.30	128.76	283
2025-10-16	130.99	131.73	128.63	128.63	128.10	423
2025-10-15	132.14	132.21	129.21	129.21	128.67	5,626
2025-10-14	125.84	130.80	125.58	130.80	130.25	3,493
2025-10-13	128.56	129.62	127.93	129.46	128.92	219
2025-10-10	131.54	132.49	127.41	127.57	127.04	167
2025-10-09	133.26	134.17	130.94	131.60	131.05	143
2025-10-08	129.13	133.99	129.13	133.74	133.18	410
2025-10-07	136.49	136.50	131.20	131.67	131.12	429
2025-10-06	137.55	137.55	130.25	135.24	134.68	1,998
2025-10-03	133.06	135.79	133.00	134.33	133.77	435
2025-10-02	132.40	133.35	131.30	132.36	131.80	1,055
2025-10-01	130.18	131.18	129.57	131.08	130.53	163
2025-09-30	129.24	130.43	129.18	130.01	129.46	70
2025-09-29	130.23	130.23	128.55	128.86	128.32	534
2025-09-26	130.11	132.95	126.60	127.02	126.49	494
2025-09-25	130.91	131.49	129.38	129.61	129.07	433
2025-09-24	132.27	133.24	131.25	131.52	130.97	628
2025-09-23	132.00	133.58	131.22	131.72	131.17	384
2025-09-22	132.25	133.96	132.00	133.39	132.83	1,141
2025-09-19	131.05	132.43	131.03	131.70	131.15	42
2025-09-18	131.57	132.52	131.00	131.90	131.35	497
2025-09-17	129.49	131.33	127.94	131.28	130.73	490
2025-09-16	132.07	133.25	128.03	128.13	127.60	774
2025-09-15	136.31	136.90	135.11	135.67	135.10	256
2025-09-12	137.00	137.30	135.54	135.98	135.41	575
2025-09-11	133.52	136.93	133.11	136.93	136.35	164
2025-09-10	132.66	135.40	132.16	134.23	133.67	187
2025-09-09	132.50	132.68	131.76	132.08	131.53	228
2025-09-08	133.74	133.74	131.82	132.49	131.94	311
2025-09-05	133.12	134.47	131.23	132.14	131.59	404
2025-09-04	129.82	132.30	129.45	132.24	131.69	459
2025-09-03	130.01	131.38	128.99	129.15	128.61	117
2025-09-02	131.33	131.33	129.70	131.12	130.57	748
2025-08-29	134.47	134.50	131.78	132.07	131.52	231
2025-08-28	133.78	134.81	133.78	134.25	133.69	133
2025-08-27	134.34	134.34	132.51	133.46	132.90	208
2025-08-26	132.99	133.44	132.29	133.06	132.50	299
2025-08-22	128.58	133.88	128.58	133.74	133.18	70
2025-08-21	130.00	131.05	129.00	130.50	129.95	49
2025-08-20	131.73	131.73	130.40	131.16	130.61	5,618
2025-08-19	132.00	132.44	130.72	131.34	130.79	55
2025-08-18	131.37	132.12	131.03	131.53	130.98	207
2025-08-15	133.51	133.51	132.21	132.73	132.17	30
2025-08-14	134.50	134.93	133.57	133.74	133.18	83
2025-08-13	133.50	134.43	133.04	134.26	133.17	48,892
2025-08-12	132.29	133.00	131.61	132.18	131.11	817

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	0.5550 USD
2025-08-14	0.5275 USD
2025-05-15	0.5275 USD
2025-02-14	0.5275 USD
2024-11-15	0.5275 USD
2024-08-16	0.5250 USD
2024-05-16	0.5250 USD
2024-02-15	0.5250 USD
2023-11-16	0.5250 USD
2023-08-10	0.5200 USD
2023-05-11	0.5200 USD
2023-02-16	0.5200 USD
2022-11-09	0.5200 USD
2022-08-11	0.5150 USD
2022-05-12	0.5150 USD
2022-02-10	0.5150 USD
2021-11-10	0.5150 USD
2021-08-12	0.5050 USD
2021-05-13	0.5050 USD
2021-02-11	0.5050 USD
2020-11-12	0.5050 USD
2020-08-13	0.5000 USD
2020-05-14	0.5000 USD
2020-02-13	0.5000 USD
2019-11-14	0.5000 USD
2019-08-15	0.4900 USD
2019-05-16	0.4900 USD
2019-02-14	0.4900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.